Voestalpine AG (VIE:VOE)
Austria
· Delayed Price · Currency is EUR 37.84
+0.66 (1.78%)
At close: Dec 5, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.50 | 37.94 | 37.40 | 37.70 | - | 1.40% | 141,763 |
| Dec 4, 2025 | 37.20 | 37.22 | 36.74 | 37.18 | 37.18 | -0.48% | 174,127 |
| Dec 3, 2025 | 37.28 | 37.50 | 36.42 | 37.36 | 37.36 | -0.43% | 304,574 |
| Dec 2, 2025 | 37.50 | 37.78 | 37.24 | 37.52 | 37.52 | -0.58% | 189,889 |
| Dec 1, 2025 | 37.00 | 37.74 | 36.94 | 37.74 | 37.74 | 1.56% | 312,457 |
| Nov 28, 2025 | 36.50 | 37.16 | 36.14 | 37.16 | 37.16 | 1.14% | 218,101 |
| Nov 27, 2025 | 37.32 | 37.34 | 36.42 | 36.74 | 36.74 | -2.49% | 265,225 |
| Nov 26, 2025 | 36.86 | 37.68 | 36.46 | 37.68 | 37.68 | 2.50% | 546,916 |
| Nov 25, 2025 | 35.64 | 36.76 | 35.52 | 36.76 | 36.76 | 2.11% | 585,683 |
| Nov 24, 2025 | 35.00 | 36.00 | 34.74 | 36.00 | 36.00 | 5.02% | 728,796 |
| Nov 21, 2025 | 33.88 | 34.52 | 33.76 | 34.28 | 34.28 | -1.83% | 231,543 |
| Nov 20, 2025 | 34.84 | 35.20 | 34.42 | 34.92 | 34.92 | 0.17% | 339,407 |
| Nov 19, 2025 | 33.70 | 35.00 | 33.60 | 34.86 | 34.86 | 2.71% | 456,241 |
| Nov 18, 2025 | 33.98 | 34.04 | 33.46 | 33.94 | 33.94 | -2.30% | 326,683 |
| Nov 17, 2025 | 34.58 | 35.00 | 34.52 | 34.74 | 34.74 | 0.87% | 446,393 |
| Nov 14, 2025 | 34.46 | 34.46 | 33.40 | 34.44 | 34.44 | -1.03% | 320,657 |
| Nov 13, 2025 | 34.00 | 34.88 | 33.64 | 34.80 | 34.80 | 0.06% | 570,629 |
| Nov 12, 2025 | 33.00 | 34.78 | 33.00 | 34.78 | 34.78 | 8.08% | 798,172 |
| Nov 11, 2025 | 32.16 | 32.20 | 31.80 | 32.18 | 32.18 | -0.43% | 202,820 |
| Nov 10, 2025 | 32.30 | 32.56 | 32.14 | 32.32 | 32.32 | -0.06% | 244,555 |
| Nov 7, 2025 | 31.78 | 32.70 | 31.60 | 32.34 | 32.34 | 3.85% | 490,458 |
| Nov 6, 2025 | 30.02 | 31.40 | 30.02 | 31.14 | 31.14 | 2.57% | 228,076 |
| Nov 5, 2025 | 29.84 | 30.42 | 29.84 | 30.36 | 30.36 | 0.13% | 198,596 |
| Nov 4, 2025 | 30.20 | 30.48 | 29.20 | 30.32 | 30.32 | -1.56% | 312,003 |
| Nov 3, 2025 | 30.52 | 30.98 | 30.50 | 30.80 | 30.80 | -0.26% | 138,607 |
| Oct 31, 2025 | 30.88 | 31.12 | 30.74 | 30.88 | 30.88 | -0.77% | 175,416 |
| Oct 30, 2025 | 30.68 | 31.28 | 30.64 | 31.12 | 31.12 | 1.04% | 229,268 |
| Oct 29, 2025 | 31.60 | 31.78 | 30.80 | 30.80 | 30.80 | -3.21% | 302,444 |
| Oct 28, 2025 | 31.38 | 31.90 | 31.20 | 31.82 | 31.82 | 0.70% | 146,127 |
| Oct 27, 2025 | 31.46 | 31.60 | 31.20 | 31.60 | 31.60 | 0.70% | 123,201 |
| Oct 24, 2025 | 31.34 | 31.38 | 30.84 | 31.38 | 31.38 | 0.32% | 184,433 |
| Oct 23, 2025 | 31.38 | 31.76 | 31.06 | 31.28 | 31.28 | -0.95% | 239,273 |
| Oct 22, 2025 | 31.00 | 31.58 | 30.66 | 31.58 | 31.58 | 1.35% | 190,411 |
| Oct 21, 2025 | 31.32 | 31.64 | 30.56 | 31.16 | 31.16 | -1.14% | 255,082 |
| Oct 20, 2025 | 31.10 | 31.52 | 30.98 | 31.52 | 31.52 | 1.29% | 139,180 |
| Oct 17, 2025 | 30.94 | 31.32 | 30.60 | 31.12 | 31.12 | -1.71% | 310,422 |
| Oct 16, 2025 | 31.90 | 32.00 | 31.20 | 31.66 | 31.66 | -1.62% | 230,521 |
| Oct 15, 2025 | 32.50 | 32.76 | 30.74 | 32.18 | 32.18 | -0.31% | 380,490 |
| Oct 14, 2025 | 32.90 | 32.94 | 32.02 | 32.28 | 32.28 | -2.89% | 342,474 |
| Oct 13, 2025 | 32.00 | 33.30 | 31.82 | 33.24 | 33.24 | 3.04% | 390,895 |
| Oct 10, 2025 | 33.20 | 33.60 | 32.04 | 32.26 | 32.26 | -3.87% | 345,083 |
| Oct 9, 2025 | 33.26 | 34.10 | 32.98 | 33.56 | 33.56 | 0.78% | 439,211 |
| Oct 8, 2025 | 32.72 | 33.48 | 32.46 | 33.30 | 33.30 | 2.21% | 583,511 |
| Oct 7, 2025 | 33.00 | 33.16 | 32.22 | 32.58 | 32.58 | -1.81% | 378,580 |
| Oct 6, 2025 | 32.48 | 33.22 | 32.42 | 33.18 | 33.18 | 0.73% | 418,484 |
| Oct 3, 2025 | 31.72 | 32.94 | 31.72 | 32.94 | 32.94 | 2.43% | 414,259 |
| Oct 2, 2025 | 31.50 | 32.50 | 31.42 | 32.16 | 32.16 | -0.12% | 519,738 |
| Oct 1, 2025 | 30.08 | 32.20 | 29.78 | 32.20 | 32.20 | 5.99% | 775,191 |
| Sep 30, 2025 | 30.00 | 30.38 | 29.42 | 30.38 | 30.38 | 0.40% | 298,437 |
| Sep 29, 2025 | 30.00 | 30.26 | 29.72 | 30.26 | 30.26 | 0.87% | 281,558 |
| Sep 26, 2025 | 29.22 | 30.00 | 29.22 | 30.00 | 30.00 | 3.31% | 546,590 |
| Sep 25, 2025 | 29.00 | 29.14 | 28.68 | 29.04 | 29.04 | 0.14% | 150,316 |
| Sep 24, 2025 | 29.00 | 29.22 | 28.64 | 29.00 | 29.00 | -0.14% | 160,056 |
| Sep 23, 2025 | 29.10 | 29.42 | 29.04 | 29.04 | 29.04 | -0.89% | 219,444 |
| Sep 22, 2025 | 29.50 | 29.54 | 29.00 | 29.30 | 29.30 | -1.61% | 217,962 |
| Sep 19, 2025 | 28.82 | 29.78 | 28.82 | 29.78 | 29.78 | 2.55% | 599,403 |
| Sep 18, 2025 | 28.92 | 29.20 | 28.66 | 29.04 | 29.04 | 0.14% | 247,185 |
| Sep 17, 2025 | 28.82 | 29.14 | 28.72 | 29.00 | 29.00 | 0.49% | 437,561 |
| Sep 16, 2025 | 28.80 | 29.50 | 28.36 | 28.86 | 28.86 | 0.28% | 399,292 |
| Sep 15, 2025 | 28.70 | 28.90 | 28.48 | 28.78 | 28.78 | -0.42% | 205,473 |
| Sep 12, 2025 | 28.58 | 29.00 | 28.40 | 28.90 | 28.90 | 0.42% | 299,315 |
| Sep 11, 2025 | 28.20 | 28.80 | 28.20 | 28.78 | 28.78 | 1.34% | 161,471 |
| Sep 10, 2025 | 28.34 | 28.60 | 27.96 | 28.40 | 28.40 | 0.14% | 149,675 |
| Sep 9, 2025 | 28.90 | 28.96 | 28.34 | 28.36 | 28.36 | -2.41% | 150,530 |
| Sep 8, 2025 | 28.60 | 29.06 | 28.56 | 29.06 | 29.06 | 1.61% | 177,529 |
| Sep 5, 2025 | 28.30 | 29.08 | 28.30 | 28.60 | 28.60 | 1.56% | 254,815 |
| Sep 4, 2025 | 27.90 | 28.24 | 27.82 | 28.16 | 28.16 | 0.43% | 113,166 |
| Sep 3, 2025 | 28.18 | 28.40 | 27.82 | 28.04 | 28.04 | -0.14% | 181,946 |
| Sep 2, 2025 | 28.48 | 28.62 | 27.68 | 28.08 | 28.08 | -2.09% | 208,818 |
| Sep 1, 2025 | 28.12 | 28.68 | 28.04 | 28.68 | 28.68 | 1.34% | 187,925 |
| Aug 29, 2025 | 28.50 | 28.64 | 27.60 | 28.30 | 28.30 | -0.63% | 212,136 |
| Aug 28, 2025 | 28.30 | 28.70 | 28.28 | 28.48 | 28.48 | 0.42% | 171,864 |
| Aug 27, 2025 | 28.42 | 28.66 | 28.10 | 28.36 | 28.36 | -0.63% | 193,544 |
| Aug 26, 2025 | 28.20 | 28.66 | 28.12 | 28.54 | 28.54 | -0.14% | 301,178 |
| Aug 25, 2025 | 28.16 | 28.64 | 27.96 | 28.58 | 28.58 | 1.35% | 242,699 |
| Aug 22, 2025 | 27.90 | 28.48 | 27.80 | 28.20 | 28.20 | 0.14% | 372,902 |
| Aug 21, 2025 | 27.96 | 28.24 | 27.52 | 28.16 | 28.16 | -0.28% | 252,167 |
| Aug 20, 2025 | 27.96 | 28.26 | 27.00 | 28.24 | 28.24 | -0.28% | 228,166 |
| Aug 19, 2025 | 27.00 | 28.64 | 27.00 | 28.32 | 28.32 | 3.89% | 461,488 |
| Aug 18, 2025 | 26.78 | 27.36 | 26.60 | 27.26 | 27.26 | -0.15% | 316,334 |
| Aug 15, 2025 | 26.80 | 27.36 | 26.78 | 27.30 | 27.30 | 1.79% | 241,025 |
| Aug 14, 2025 | 26.62 | 26.86 | 26.44 | 26.82 | 26.82 | 0.75% | 236,133 |
| Aug 13, 2025 | 26.60 | 26.62 | 26.20 | 26.62 | 26.62 | -0.52% | 109,873 |
| Aug 12, 2025 | 26.46 | 26.76 | 26.18 | 26.76 | 26.76 | 0.75% | 145,549 |
| Aug 11, 2025 | 26.66 | 26.82 | 26.26 | 26.56 | 26.56 | -0.97% | 255,765 |
| Aug 8, 2025 | 25.84 | 26.88 | 25.82 | 26.82 | 26.82 | 4.52% | 457,485 |
| Aug 7, 2025 | 24.80 | 26.36 | 24.80 | 25.66 | 25.66 | 3.30% | 702,567 |
| Aug 6, 2025 | 23.46 | 25.18 | 23.46 | 24.84 | 24.84 | 6.70% | 582,604 |
| Aug 5, 2025 | 23.60 | 23.66 | 23.24 | 23.28 | 23.28 | -1.02% | 290,150 |
| Aug 4, 2025 | 23.64 | 23.98 | 23.38 | 23.52 | 23.52 | -1.18% | 186,120 |
| Aug 1, 2025 | 23.84 | 24.02 | 23.48 | 23.80 | 23.80 | -1.73% | 225,950 |
| Jul 31, 2025 | 24.60 | 24.60 | 23.72 | 24.22 | 24.22 | -1.86% | 354,370 |
| Jul 30, 2025 | 24.98 | 25.04 | 24.60 | 24.68 | 24.68 | -1.59% | 93,588 |
| Jul 29, 2025 | 25.00 | 25.16 | 24.80 | 25.08 | 25.08 | -0.24% | 158,254 |
| Jul 28, 2025 | 25.24 | 25.50 | 24.80 | 25.14 | 25.14 | 0.24% | 196,676 |
| Jul 25, 2025 | 24.80 | 25.08 | 24.58 | 25.08 | 25.08 | 0.56% | 132,377 |
| Jul 24, 2025 | 25.10 | 25.20 | 24.72 | 24.94 | 24.94 | -0.56% | 154,059 |
| Jul 23, 2025 | 25.20 | 25.40 | 24.84 | 25.08 | 25.08 | -0.24% | 161,085 |
| Jul 22, 2025 | 25.22 | 25.42 | 24.90 | 25.14 | 25.14 | -0.95% | 159,258 |
| Jul 21, 2025 | 24.44 | 25.48 | 24.44 | 25.38 | 25.38 | 3.59% | 497,756 |